SHA:603267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	57.23	60.20	57.20	59.75	-	4.79%	12,191,676
Jan 22, 2026	56.51	57.65	56.51	57.02	57.02	1.10%	5,934,285
Jan 21, 2026	55.82	57.48	55.70	56.40	56.40	0.37%	6,540,060
Jan 20, 2026	57.80	58.34	55.58	56.19	56.19	-3.12%	7,688,694
Jan 19, 2026	56.00	59.15	55.87	58.00	58.00	3.04%	11,466,960
Jan 16, 2026	55.15	57.15	54.50	56.29	56.29	2.57%	9,390,754
Jan 15, 2026	54.93	55.47	54.21	54.88	54.88	-1.13%	7,401,408
Jan 14, 2026	56.31	57.46	54.55	55.51	55.51	-1.33%	15,062,870
Jan 13, 2026	59.38	59.38	56.06	56.26	56.26	-6.23%	15,887,770
Jan 12, 2026	59.11	60.91	58.10	60.00	60.00	3.93%	16,967,810
Jan 9, 2026	55.97	58.24	55.81	57.73	57.73	3.91%	15,048,380
Jan 8, 2026	53.64	55.88	53.42	55.56	55.56	3.12%	10,815,120
Jan 7, 2026	54.69	54.69	53.56	53.88	53.88	-1.54%	8,514,237
Jan 6, 2026	54.20	54.97	53.01	54.72	54.72	0.61%	12,227,950
Jan 5, 2026	55.58	55.90	53.45	54.39	54.39	-0.07%	11,401,420
Dec 31, 2025	53.00	54.83	52.85	54.43	54.43	2.16%	10,461,280
Dec 30, 2025	52.19	53.93	52.03	53.28	53.28	1.85%	11,111,550
Dec 29, 2025	52.90	53.20	51.79	52.31	52.31	-0.08%	9,925,398
Dec 26, 2025	52.20	52.99	51.65	52.35	52.35	1.10%	11,226,819
Dec 25, 2025	51.53	52.05	51.00	51.78	51.78	0.19%	8,071,126
Dec 24, 2025	48.72	52.08	48.68	51.68	51.68	5.15%	13,723,910
Dec 23, 2025	49.10	49.79	48.68	49.15	49.15	0.33%	6,085,472
Dec 22, 2025	48.60	49.42	48.21	48.99	48.99	1.07%	5,251,521
Dec 19, 2025	48.76	49.45	48.28	48.47	48.47	0.08%	4,971,659
Dec 18, 2025	47.45	49.08	47.13	48.43	48.43	1.53%	5,304,346
Dec 17, 2025	47.68	48.16	46.40	47.70	47.70	-0.25%	5,801,900
Dec 16, 2025	48.80	48.80	46.99	47.82	47.82	-2.17%	5,582,638
Dec 15, 2025	49.08	49.76	48.78	48.88	48.88	-1.25%	5,438,710
Dec 12, 2025	48.98	49.98	48.40	49.50	49.50	1.58%	7,759,135
Dec 11, 2025	48.66	50.80	48.66	48.73	48.73	0.49%	7,721,806
Dec 10, 2025	48.12	48.74	47.85	48.49	48.49	0.60%	4,400,680
Dec 9, 2025	47.66	48.86	47.63	48.20	48.20	0.46%	5,224,840
Dec 8, 2025	48.38	48.80	47.89	47.98	47.98	-0.17%	5,707,218
Dec 5, 2025	47.35	48.22	47.07	48.06	48.06	1.50%	4,419,895
Dec 4, 2025	46.70	47.59	46.64	47.35	47.35	0.66%	3,026,271
Dec 3, 2025	47.19	47.69	46.21	47.04	47.04	0.02%	3,847,653
Dec 2, 2025	47.76	47.91	46.94	47.03	47.03	-1.07%	3,030,245
Dec 1, 2025	46.85	47.80	46.85	47.54	47.54	1.58%	4,639,183
Nov 28, 2025	45.80	46.84	45.75	46.80	46.80	2.45%	4,109,774
Nov 27, 2025	45.97	46.26	45.63	45.68	45.68	-0.63%	2,403,136
Nov 26, 2025	46.66	46.75	45.90	45.97	45.97	-1.35%	3,229,251
Nov 25, 2025	46.90	47.05	46.28	46.60	46.60	0.06%	4,474,200
Nov 24, 2025	44.82	46.71	44.82	46.57	46.57	4.35%	5,633,149
Nov 21, 2025	45.54	46.09	44.50	44.63	44.63	-2.81%	4,331,200
Nov 20, 2025	46.90	46.95	45.83	45.92	45.92	-1.44%	2,899,000
Nov 19, 2025	46.67	47.10	46.04	46.59	46.59	-0.79%	3,400,290
Nov 18, 2025	46.92	47.38	46.61	46.96	46.96	0.17%	3,263,400
Nov 17, 2025	46.62	47.38	46.62	46.88	46.88	0.75%	3,448,440
Nov 14, 2025	46.89	47.13	46.48	46.53	46.53	-0.81%	3,663,800
Nov 13, 2025	46.61	47.18	46.40	46.91	46.91	0.28%	4,324,598